Indicators

Dun & Bradstreet (NY: DNB )

9.500 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	52.08	53.56	52.03	53.36	928,832	+1.28(+2.46%)
May 27, 2004	50.97	52.23	50.87	52.08	268,447	+1.06(+2.08%)
May 26, 2004	51.02	51.28	50.93	51.02	246,568	-0.19(-0.38%)
May 25, 2004	51.20	51.36	50.66	51.21	248,850	+0.11(+0.21%)
May 24, 2004	50.86	51.28	50.73	51.11	251,753	+0.34(+0.66%)
May 21, 2004	50.15	50.86	50.07	50.77	231,741	+0.55(+1.09%)
May 20, 2004	50.05	50.60	49.91	50.22	280,682	+0.23(+0.46%)
May 19, 2004	51.16	51.16	49.99	49.99	328,689	-0.60(-1.18%)
May 18, 2004	50.39	50.65	50.27	50.58	313,758	+0.42(+0.85%)
May 17, 2004	50.23	50.75	49.76	50.16	285,659	-0.26(-0.52%)
May 14, 2004	50.85	50.90	50.37	50.42	568,622	-0.48(-0.95%)
May 13, 2004	51.19	51.36	50.64	50.90	378,355	-0.28(-0.55%)
May 12, 2004	51.17	51.36	50.54	51.18	511,490	+0.30(+0.59%)
May 11, 2004	49.96	51.16	49.75	50.88	284,311	+1.26(+2.55%)
May 10, 2004	50.73	50.73	49.16	49.62	364,980	-1.21(-2.37%)
May 07, 2004	51.05	51.13	50.45	50.83	275,601	-0.22(-0.43%)
May 06, 2004	51.03	51.31	50.35	51.05	188,607	-0.08(-0.15%)
May 05, 2004	51.07	51.91	50.92	51.12	321,638	+0.01(+0.02%)
May 04, 2004	51.86	52.14	50.88	51.12	350,360	-0.84(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.